VNR: Historical Prices for VANGUARD NATURAL RES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	17.50	18.21	17.41	18.21	127,900	18.21
24-Nov-09	17.28	17.55	17.15	17.54	74,800	17.54
23-Nov-09	17.25	17.40	17.01	17.15	65,200	17.15
20-Nov-09	17.51	17.53	17.00	17.04	109,000	17.04
19-Nov-09	17.51	17.70	16.89	17.38	215,100	17.38
18-Nov-09	17.80	17.89	17.63	17.74	62,800	17.74
17-Nov-09	17.86	17.90	17.51	17.76	90,400	17.76
16-Nov-09	17.18	17.79	17.16	17.70	118,600	17.70
13-Nov-09	17.55	17.55	17.20	17.24	133,100	17.24
12-Nov-09	17.08	17.55	17.08	17.41	156,000	17.41
11-Nov-09	17.62	17.73	17.30	17.32	162,800	17.32
10-Nov-09	17.56	17.56	17.40	17.50	148,600	17.50
9-Nov-09	17.55	17.88	17.20	17.58	210,800	17.58
6-Nov-09	17.49	17.83	17.33	17.46	262,100	17.46
5-Nov-09	17.51	18.10	17.32	18.10	280,800	18.10
4-Nov-09	17.71	17.78	16.75	17.20	277,300	17.20
4-Nov-09	$ 0.50 Dividend
3-Nov-09	17.92	18.30	17.39	17.82	290,600	17.32
2-Nov-09	18.10	18.83	17.73	17.89	219,500	17.39
30-Oct-09	18.30	18.94	17.14	17.88	232,100	17.38
29-Oct-09	16.97	18.20	16.58	18.17	246,300	17.66
28-Oct-09	18.77	18.94	16.94	17.29	598,200	16.80
27-Oct-09	19.00	19.25	18.39	19.01	172,700	18.48
26-Oct-09	19.39	19.66	18.55	18.91	190,000	18.38
23-Oct-09	18.88	19.34	18.85	19.06	179,000	18.53
22-Oct-09	18.89	19.25	18.55	19.21	159,000	18.67
21-Oct-09	18.51	19.14	18.51	18.90	348,100	18.37
20-Oct-09	18.46	18.58	18.04	18.30	210,500	17.79
19-Oct-09	18.10	18.46	17.97	18.40	320,700	17.88
16-Oct-09	17.87	18.10	17.87	18.08	137,400	17.57
15-Oct-09	18.24	18.39	17.78	18.02	231,900	17.51
14-Oct-09	18.42	18.45	17.77	17.92	204,000	17.42
13-Oct-09	18.00	18.15	17.71	18.00	202,400	17.49
12-Oct-09	17.53	18.18	17.53	17.75	265,700	17.25
9-Oct-09	16.92	17.48	16.90	17.40	217,900	16.91
8-Oct-09	16.75	16.96	16.58	16.87	185,800	16.40
7-Oct-09	16.30	16.62	16.30	16.62	16,200	16.15
6-Oct-09	16.51	16.75	16.15	16.33	175,200	15.87
5-Oct-09	15.75	16.35	15.56	16.31	145,000	15.85
2-Oct-09	15.50	15.80	14.47	15.52	425,900	15.08
1-Oct-09	16.60	16.60	15.80	16.00	195,500	15.55
30-Sep-09	16.38	16.65	16.00	16.44	179,500	15.98
29-Sep-09	16.43	16.60	15.95	16.19	204,800	15.74
28-Sep-09	16.39	16.73	15.96	16.35	237,000	15.89
25-Sep-09	15.95	16.00	15.41	15.90	226,600	15.45
24-Sep-09	16.69	16.69	15.30	15.94	364,200	15.49
23-Sep-09	15.75	16.60	15.66	16.33	533,500	15.87
22-Sep-09	15.45	15.74	15.30	15.64	334,000	15.20
21-Sep-09	15.25	15.44	15.20	15.43	215,500	15.00
18-Sep-09	15.37	15.45	15.12	15.44	285,100	15.01
17-Sep-09	14.50	15.30	14.23	15.30	439,800	14.87
16-Sep-09	14.55	14.85	14.55	14.68	289,400	14.27
15-Sep-09	14.38	14.50	14.12	14.47	195,900	14.06
14-Sep-09	14.56	14.56	14.35	14.45	199,800	14.04
11-Sep-09	14.42	14.56	14.25	14.56	374,500	14.15
10-Sep-09	14.25	14.34	14.02	14.24	344,800	13.84
9-Sep-09	14.15	14.24	14.01	14.05	169,200	13.66
8-Sep-09	13.86	14.18	13.86	14.15	142,500	13.75
4-Sep-09	14.11	14.11	13.80	13.86	114,500	13.47
3-Sep-09	13.92	14.06	13.85	13.94	57,100	13.55
2-Sep-09	14.00	14.01	13.84	13.94	49,700	13.55
1-Sep-09	14.09	14.19	13.85	13.95	261,000	13.56
31-Aug-09	14.10	14.21	13.95	14.12	153,600	13.72
28-Aug-09	14.18	14.18	14.05	14.11	128,300	13.71
27-Aug-09	14.30	14.30	13.95	14.07	90,300	13.68
26-Aug-09	14.00	14.16	13.91	14.03	124,200	13.64
25-Aug-09	14.00	14.24	13.70	13.91	184,400	13.52
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions